Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

20.75 +0.30 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2014 10.81 10.81 10.81 10.81 236 +0.49(+4.80%)
Nov 25, 2014 10.33 10.33 10.31 10.31 1,924 -0.24(-2.30%)
Nov 24, 2014 10.61 10.81 10.40 10.55 7,541 -0.22(-2.07%)
Nov 21, 2014 10.54 10.84 10.51 10.78 5,536 +0.36(+3.47%)
Nov 20, 2014 10.41 10.41 10.41 10.41 1,125 -0.38(-3.53%)
Nov 19, 2014 10.80 10.80 10.80 10.80 646 -0.04(-0.33%)
Nov 18, 2014 10.79 10.84 10.79 10.83 1,513 +0.03(+0.24%)
Nov 17, 2014 10.66 10.81 10.66 10.81 1,679 -0.03(-0.27%)
Nov 14, 2014 10.69 10.83 10.69 10.83 660 +0.28(+2.62%)
Nov 13, 2014 10.56 10.56 10.56 10.56 305 -0.00(-0.05%)
Nov 12, 2014 10.24 10.56 10.24 10.56 1,212 -0.02(-0.16%)
Nov 11, 2014 10.33 10.58 10.20 10.58 4,127 +0.33(+3.21%)
Nov 10, 2014 10.64 10.64 10.19 10.25 1,319 -0.57(-5.30%)
Nov 07, 2014 10.90 10.90 10.10 10.83 10,692 -0.28(-2.54%)
Nov 06, 2014 10.31 11.11 10.31 11.11 6,492 +0.96(+9.51%)
Nov 05, 2014 10.14 10.14 10.13 10.14 1,845 +0.20(+1.97%)
Nov 04, 2014 9.849 9.947 9.849 9.947 1,881 +0.00(+0.02%)
Nov 03, 2014 10.04 10.14 9.945 9.945 7,963 -0.02(-0.25%)
Oct 31, 2014 9.833 10.01 9.796 9.969 2,037 +0.08(+0.80%)
Oct 30, 2014 9.777 9.890 9.777 9.890 731 -0.14(-1.43%)
Oct 29, 2014 10.02 10.03 9.895 10.03 3,642 +0.19(+1.91%)
Oct 28, 2014 9.925 9.925 9.786 9.846 6,257 -0.08(-0.80%)
Oct 27, 2014 9.786 9.925 10.04 9.925 4,517 -0.12(-1.18%)
Oct 24, 2014 10.04 10.04 9.742 10.04 4,202 +0.15(+1.50%)
Oct 23, 2014 9.776 9.895 9.776 9.895 921 -0.12(-1.19%)
Oct 22, 2014 9.885 10.02 9.885 10.01 4,608 +0.13(+1.30%)
Oct 21, 2014 9.836 9.885 9.812 9.885 2,627 +0.11(+1.11%)
Oct 20, 2014 9.894 9.894 9.777 9.777 703 -0.11(-1.15%)
Oct 17, 2014 9.697 9.890 9.697 9.890 1,865 +0.32(+3.36%)
Oct 16, 2014 9.539 9.539 9.539 9.569 1,273 -0.08(-0.82%)
Oct 15, 2014 9.875 9.875 9.648 9.648 1,435 -0.12(-1.26%)
Oct 13, 2014 9.772 9.771 9.771 9.771 606 -0.01(-0.06%)
Oct 10, 2014 9.603 9.796 9.588 9.776 4,244 -0.03(-0.28%)
Oct 09, 2014 9.804 9.813 9.804 9.804 5,606 -0.12(-1.20%)
Oct 08, 2014 9.804 9.923 9.804 9.923 1,854 +0.13(+1.31%)
Oct 07, 2014 9.789 9.848 9.779 9.794 6,424 +0.20(+2.10%)
Oct 06, 2014 9.593 9.593 9.593 9.593 214 -0.09(-0.91%)
Oct 03, 2014 9.568 9.686 9.568 9.681 1,587 +0.11(+1.18%)
Oct 02, 2014 9.823 9.823 9.549 9.568 10,090 -0.25(-2.55%)
Oct 01, 2014 9.872 9.872 9.818 9.818 2,458 +0.06(+0.65%)
Sep 30, 2014 9.995 9.995 9.755 9.755 689 -0.20(-1.97%)
Sep 29, 2014 9.892 9.975 9.804 9.951 39,205 +0.15(+1.50%)
Sep 25, 2014 9.804 9.804 9.804 9.804 63 +0.00(+0.00%)
Sep 23, 2014 9.823 9.804 9.804 9.804 169 -0.05(-0.50%)
Sep 22, 2014 9.804 9.858 9.804 9.853 8,878 -0.14(-1.37%)
Sep 19, 2014 10.000 10.000 10.000 9.990 3,233 -0.03(-0.34%)
Sep 18, 2014 9.863 10.02 9.863 10.02 7,354 +0.20(+2.05%)
Sep 17, 2014 10.000 10.02 9.823 9.823 1,619 -0.00(-0.00%)
Sep 16, 2014 9.806 9.828 9.779 9.824 1,458 -0.10(-1.03%)
Sep 15, 2014 9.872 9.926 9.838 9.926 3,702 +0.06(+0.64%)
Sep 12, 2014 9.813 9.926 9.809 9.863 11,995 +0.02(+0.25%)
Sep 11, 2014 9.823 10.02 9.813 9.838 4,777 -0.00(-0.05%)
Sep 10, 2014 9.818 10.000 9.818 9.843 9,404 -0.17(-1.67%)
Sep 09, 2014 9.632 10.01 9.632 10.01 22,103 +0.20(+2.00%)
Sep 08, 2014 9.833 9.853 9.804 9.813 10,285 -0.11(-1.09%)
Sep 05, 2014 9.923 9.961 9.921 9.921 2,941 +0.04(+0.45%)
Sep 04, 2014 9.863 9.877 9.813 9.877 1,358 -0.07(-0.74%)
Sep 03, 2014 9.843 10.01 9.843 9.951 5,950 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.